209,859$
0,29%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 209,40 | 211,02 | 203,55 | 209,85 | 0,29% | 569.706,00 |
| 11.11.2026 | 206,19 | 209,53 | 205,16 | 209,25 | 1,41% | 553.785,00 |
| 10.11.2026 | 203,10 | 206,53 | 201,43 | 206,35 | 1,48% | 726.155,00 |
| 09.11.2026 | 208,30 | 209,58 | 200,77 | 203,35 | -2,70% | 807.818,00 |
| 06.11.2026 | 212,84 | 219,00 | 206,62 | 208,99 | -3,53% | 696.418,00 |
| 05.11.2026 | 228,70 | 234,31 | 215,00 | 216,64 | -4,32% | 928.207,00 |
| 04.11.2026 | 220,08 | 231,85 | 213,57 | 226,42 | 8,93% | 2.243.007,00 |
| 03.11.2026 | 205,00 | 213,29 | 204,49 | 207,85 | -0,29% | 1.032.192,00 |
| 02.11.2026 | 205,00 | 208,85 | 199,49 | 208,45 | 1,79% | 1.269.554,00 |
| 30.10.2026 | 201,65 | 206,44 | 198,33 | 204,78 | 2,93% | 1.752.976,00 |
| 29.10.2026 | 202,34 | 203,40 | 196,44 | 198,95 | 0,43% | 635.677,00 |
| 28.10.2026 | 197,69 | 204,03 | 196,16 | 198,10 | -0,68% | 543.862,00 |
| 27.10.2026 | 201,87 | 205,88 | 196,87 | 199,46 | -2,60% | 760.578,00 |
| 26.10.2026 | 210,20 | 214,88 | 203,46 | 204,79 | -2,08% | 871.427,00 |
| 23.10.2026 | 214,33 | 220,00 | 206,38 | 209,15 | -3,46% | 1.265.964,00 |
| 22.10.2026 | 211,68 | 226,00 | 206,70 | 216,64 | 0,81% | 1.815.468,00 |
| 21.10.2026 | 220,00 | 221,68 | 211,66 | 214,90 | -2,19% | 1.176.562,00 |
| 20.10.2026 | 211,63 | 221,63 | 211,63 | 219,72 | 4,53% | 1.021.732,00 |
| 19.10.2026 | 207,37 | 212,62 | 206,44 | 210,20 | 1,37% | 578.261,00 |
| 16.10.2026 | 212,50 | 214,30 | 205,93 | 207,36 | -2,42% | 677.968,00 |
| 15.10.2026 | 210,39 | 214,27 | 208,00 | 212,50 | 1,58% | 771.042,00 |
| 14.10.2026 | 210,15 | 216,93 | 207,58 | 209,19 | -0,15% | 1.225.455,00 |
| 13.10.2026 | 207,79 | 215,50 | 202,18 | 209,50 | 2,52% | 1.019.661,00 |
| 12.10.2026 | 197,99 | 207,89 | 196,22 | 204,36 | 3,77% | 697.568,00 |
| 09.10.2026 | 197,69 | 203,67 | 193,32 | 196,93 | 0,60% | 509.220,00 |
| 08.10.2026 | 194,22 | 196,99 | 191,38 | 195,76 | 0,48% | 789.522,00 |
| 07.10.2026 | 194,09 | 198,24 | 192,41 | 194,82 | -0,18% | 899.135,00 |
| 06.10.2026 | 194,66 | 196,79 | 191,58 | 195,17 | 0,58% | 470.904,00 |
| 05.10.2026 | 190,25 | 195,55 | 187,93 | 194,05 | 2,38% | 903.769,00 |
| 02.10.2026 | 181,52 | 190,15 | 178,00 | 189,54 | 4,81% | 625.098,00 |
| 01.10.2026 | 189,09 | 190,24 | 179,71 | 180,85 | -4,36% | 1.046.254,00 |
| 30.09.2026 | 188,62 | 190,33 | 186,24 | 189,10 | -0,15% | 510.885,00 |
| 29.09.2026 | 188,00 | 189,59 | 185,82 | 189,38 | -0,14% | 661.204,00 |
| 28.09.2026 | 191,00 | 192,05 | 187,16 | 189,64 | -0,64% | 555.887,00 |
| 25.09.2026 | 193,59 | 195,81 | 189,32 | 190,86 | -1,27% | 676.440,00 |
| 24.09.2026 | 190,13 | 194,74 | 188,02 | 193,31 | 2,08% | 559.894,00 |
| 23.09.2026 | 190,45 | 191,98 | 185,80 | 189,37 | -0,95% | 647.544,00 |
| 22.09.2026 | 199,37 | 199,77 | 190,44 | 191,19 | -3,34% | 525.663,00 |
| 21.09.2026 | 201,00 | 202,79 | 197,06 | 197,80 | -1,49% | 640.882,00 |
| 18.09.2026 | 205,46 | 205,79 | 200,58 | 200,79 | -2,10% | 860.068,00 |
| 17.09.2026 | 203,00 | 209,43 | 202,22 | 205,09 | 1,42% | 508.761,00 |
| 16.09.2026 | 207,01 | 208,00 | 201,66 | 202,22 | -2,30% | 529.086,00 |
| 15.09.2026 | 211,33 | 212,95 | 206,73 | 206,99 | -3,31% | 445.050,00 |
| 14.09.2026 | 206,00 | 214,36 | 206,00 | 214,07 | 4,82% | 678.239,00 |
| 11.09.2026 | 202,32 | 204,77 | 199,53 | 204,23 | 1,97% | 502.986,00 |
| 10.09.2026 | 196,19 | 207,50 | 196,19 | 200,28 | 3,17% | 1.006.830,00 |
| 09.09.2026 | 196,97 | 198,16 | 188,40 | 194,13 | -1,11% | 736.800,00 |
| 08.09.2026 | 198,48 | 198,66 | 195,16 | 196,30 | -2,24% | 397.259,00 |
| 04.09.2026 | 201,32 | 202,48 | 199,68 | 200,80 | -1,04% | 258.291,00 |
| 03.09.2026 | 203,40 | 206,76 | 200,60 | 202,91 | 0,14% | 384.425,00 |
| 02.09.2026 | 203,27 | 207,00 | 202,01 | 202,62 | -0,22% | 463.775,00 |
| 01.09.2026 | 199,50 | 205,67 | 198,35 | 203,06 | 2,16% | 618.456,00 |
| 31.08.2026 | 200,20 | 203,71 | 197,47 | 198,77 | -0,61% | 1.035.247,00 |
| 28.08.2026 | 199,71 | 201,97 | 196,75 | 200,00 | 0,63% | 967.169,00 |
| 27.08.2026 | 200,28 | 203,66 | 198,00 | 198,75 | -1,82% | 423.761,00 |
| 26.08.2026 | 199,34 | 207,92 | 199,34 | 202,43 | 1,40% | 413.516,00 |
| 25.08.2026 | 199,91 | 200,95 | 196,50 | 199,63 | 0,57% | 563.073,00 |
| 24.08.2026 | 200,44 | 204,84 | 198,20 | 198,50 | -0,89% | 556.061,00 |
| 21.08.2026 | 197,49 | 203,47 | 197,49 | 200,29 | 1,70% | 759.558,00 |
| 20.08.2026 | 200,13 | 202,47 | 196,80 | 196,94 | -2,10% | 553.752,00 |
| 19.08.2026 | 204,01 | 206,09 | 199,70 | 201,17 | -1,20% | 461.650,00 |
| 18.08.2026 | 203,16 | 207,86 | 203,16 | 203,61 | 0,27% | 531.024,00 |
| 17.08.2026 | 209,34 | 210,52 | 202,16 | 203,06 | -4,41% | 618.002,00 |
| 14.08.2026 | 205,83 | 214,83 | 205,68 | 212,43 | 3,27% | 594.588,00 |
| 13.08.2026 | 207,59 | 209,10 | 203,95 | 205,71 | -0,17% | 675.198,00 |
| 12.08.2026 | 195,20 | 206,15 | 195,20 | 206,06 | 5,92% | 833.453,00 |
| 11.08.2026 | 200,83 | 202,00 | 194,08 | 194,54 | -2,16% | 345.754,00 |
| 10.08.2026 | 197,05 | 201,10 | 196,79 | 198,84 | 1,22% | 338.123,00 |
| 07.08.2026 | 190,81 | 197,18 | 189,96 | 196,45 | 2,38% | 438.173,00 |
| 06.08.2026 | 195,95 | 196,50 | 190,94 | 191,88 | -1,67% | 658.565,00 |
| 05.08.2026 | 190,46 | 196,79 | 187,43 | 195,14 | 1,98% | 645.913,00 |
| 04.08.2026 | 195,09 | 195,09 | 190,00 | 191,36 | -1,75% | 582.997,00 |
| 03.08.2026 | 194,53 | 198,93 | 194,33 | 194,77 | -0,43% | 664.155,00 |
| 31.07.2026 | 194,70 | 196,77 | 192,83 | 195,62 | 0,47% | 680.653,00 |
| 30.07.2026 | 199,13 | 199,13 | 192,35 | 194,70 | -2,17% | 908.340,00 |
| 29.07.2026 | 201,13 | 203,70 | 198,52 | 199,02 | -0,66% | 1.068.625,00 |
| 28.07.2026 | 193,00 | 202,12 | 186,05 | 200,34 | 0,43% | 1.540.799,00 |
| 27.07.2026 | 198,58 | 204,80 | 195,01 | 199,48 | 0,98% | 1.153.444,00 |
| 24.07.2026 | 198,33 | 200,26 | 193,29 | 197,55 | -1,37% | 1.342.438,00 |
| 23.07.2026 | 217,99 | 219,50 | 192,29 | 200,29 | -9,67% | 3.079.594,00 |
| 22.07.2026 | 228,00 | 229,99 | 218,95 | 221,74 | -2,12% | 2.187.246,00 |
| 21.07.2026 | 228,75 | 233,27 | 225,04 | 226,54 | -1,38% | 9.666.695,00 |
| 20.07.2026 | 225,99 | 232,42 | 224,03 | 229,71 | 1,93% | 832.991,00 |
| 17.07.2026 | 223,61 | 226,66 | 219,60 | 225,37 | 0,24% | 1.139.376,00 |
| 16.07.2026 | 238,66 | 243,11 | 224,49 | 224,82 | -3,66% | 1.042.622,00 |
| 15.07.2026 | 235,01 | 235,53 | 226,67 | 233,36 | -3,39% | 1.320.484,00 |
| 14.07.2026 | 244,89 | 244,89 | 236,70 | 241,56 | -0,54% | 1.338.910,00 |
| 13.07.2026 | 235,62 | 243,77 | 233,00 | 242,88 | 4,10% | 981.347,00 |
| 10.07.2026 | 233,41 | 235,99 | 229,28 | 233,31 | 0,53% | 688.138,00 |
| 09.07.2026 | 231,60 | 236,99 | 229,00 | 232,09 | 0,50% | 688.201,00 |
| 08.07.2026 | 229,06 | 243,50 | 226,52 | 230,94 | -0,84% | 1.055.875,00 |
| 07.07.2026 | 229,59 | 236,89 | 227,42 | 232,90 | 2,28% | 947.619,00 |
| 06.07.2026 | 229,21 | 229,25 | 223,24 | 227,70 | -0,94% | 823.345,00 |
| 02.07.2026 | 233,41 | 236,26 | 225,36 | 229,87 | -1,15% | 770.215,00 |
| 01.07.2026 | 231,00 | 234,34 | 226,78 | 232,55 | 1,68% | 934.158,00 |
| 30.06.2026 | 228,57 | 231,00 | 225,00 | 228,70 | -0,37% | 1.107.525,00 |
| 29.06.2026 | 228,57 | 229,80 | 222,01 | 229,54 | -0,09% | 1.128.733,00 |
| 26.06.2026 | 214,47 | 230,20 | 214,37 | 229,74 | 6,34% | 2.622.707,00 |
| 25.06.2026 | 203,69 | 217,55 | 203,69 | 216,04 | 7,26% | 1.801.692,00 |
| 24.06.2026 | 196,95 | 204,54 | 192,50 | 201,42 | 2,47% | 1.072.150,00 |